4680 ROUND ONE Corporation - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 13, 2025	980	1,107	942	1,086	+108	+11.04%	22,736,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 9, 2025	978	+10.14%	939	15,446,400	226,800	3,113,600	13.73
May 2, 2025	888	+0.79%	887	5,167,900	160,300	2,821,000	17.60
Apr 25, 2025	881	-0.23%	868	7,837,000	160,300	2,803,800	17.49
Apr 18, 2025	883	-1.89%	866	10,431,800	264,500	2,709,400	10.24
Apr 11, 2025	900	+5.26%	848	20,229,100	214,400	2,579,500	12.03
Apr 4, 2025	855	-19.64%	936	14,145,200	195,000	2,868,900	14.71
Mar 28, 2025	1,064	-1.48%	1,062	8,412,300	212,700	3,001,700	14.11
Mar 21, 2025	1,080	+5.78%	1,061	8,560,500	310,000	3,210,100	10.36
Mar 14, 2025	1,021	-6.16%	1,036	13,900,500	265,800	2,759,500	10.38
Mar 7, 2025	1,088	-4.06%	1,142	10,653,600	239,400	2,612,600	10.91
Feb 28, 2025	1,134	-3.16%	1,137	8,274,800	393,700	2,602,400	6.61
Feb 21, 2025	1,171	-11.62%	1,233	12,505,400	416,500	2,452,700	5.89
Feb 14, 2025	1,325	-4.95%	1,332	18,508,700	499,400	1,943,100	3.89
Feb 7, 2025	1,394	+5.93%	1,360	9,054,300	704,900	1,378,500	1.96
Jan 31, 2025	1,316	+0.84%	1,319	7,638,300	603,300	1,367,800	2.27
Jan 24, 2025	1,305	+7.23%	1,279	8,973,400	644,200	1,438,100	2.23
Jan 17, 2025	1,217	-0.25%	1,236	8,292,300	506,700	1,844,100	3.64
Jan 10, 2025	1,220	-7.08%	1,214	17,709,600	599,200	2,492,500	4.16
Dec 30, 2024	1,313	-1.50%	1,311	1,396,300	ー	ー	ー
Dec 27, 2024	1,333	-0.74%	1,331	9,563,200	868,300	2,031,600	2.34

ROUND ONE Corporation(4680) Historical

Latest Weekly Price

Weekly Margin Balance